TSX:TSAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	72.90	76.00	72.90	73.71	73.71	2.66%	58,978
May 21, 2026	69.83	71.85	69.29	71.80	71.80	2.28%	40,451
May 20, 2026	70.97	71.02	67.24	70.20	70.20	1.33%	33,930
May 19, 2026	71.08	71.20	66.35	69.28	69.28	-3.48%	61,273
May 15, 2026	71.80	73.15	69.94	71.78	71.78	-3.17%	42,072
May 14, 2026	73.08	74.94	71.70	74.13	74.13	0.91%	29,573
May 13, 2026	72.86	75.84	72.22	73.46	73.46	0.70%	76,622
May 12, 2026	74.44	74.75	70.45	72.95	72.95	-3.17%	35,541
May 11, 2026	75.26	76.36	72.18	75.34	75.34	0.59%	51,899
May 8, 2026	71.79	75.78	70.88	74.90	74.90	4.48%	57,010
May 7, 2026	67.76	73.61	66.40	71.69	71.69	6.67%	46,779
May 6, 2026	65.26	69.10	64.21	67.21	67.21	3.11%	107,336
May 5, 2026	65.68	68.82	62.93	65.18	65.18	-1.73%	65,345
May 4, 2026	66.00	68.00	65.39	66.33	66.33	0.50%	37,921
May 1, 2026	66.61	66.91	65.37	66.00	66.00	-1.11%	41,168
Apr 30, 2026	61.36	67.32	61.36	66.74	66.74	10.86%	46,329
Apr 29, 2026	62.35	62.35	59.00	60.20	60.20	-3.94%	39,720
Apr 28, 2026	61.66	63.41	60.75	62.67	62.67	-0.96%	41,078
Apr 27, 2026	66.41	66.41	60.59	63.28	63.28	-3.05%	54,288
Apr 24, 2026	66.54	68.53	64.90	65.27	65.27	-1.35%	40,304
Apr 23, 2026	69.19	69.25	64.84	66.16	66.16	-2.89%	38,809
Apr 22, 2026	71.42	71.97	66.22	68.13	68.13	-1.82%	53,758
Apr 21, 2026	73.51	76.08	69.17	69.39	69.39	-4.97%	73,952
Apr 20, 2026	70.92	73.95	70.92	73.02	73.02	2.93%	50,883
Apr 17, 2026	72.35	72.65	69.75	70.94	70.94	1.71%	66,416
Apr 16, 2026	64.47	71.02	64.25	69.75	69.75	7.81%	95,081
Apr 15, 2026	62.33	65.17	60.81	64.70	64.70	4.32%	43,004
Apr 14, 2026	62.29	65.82	60.52	62.02	62.02	0.10%	45,553
Apr 13, 2026	61.20	63.02	58.79	61.96	61.96	3.04%	35,662
Apr 10, 2026	63.52	64.28	58.59	60.13	60.13	-2.34%	53,636
Apr 9, 2026	61.05	63.46	60.76	61.57	61.57	1.55%	30,109
Apr 8, 2026	61.50	64.46	59.42	60.63	60.63	1.29%	40,549
Apr 7, 2026	61.12	61.67	58.75	59.86	59.86	0.15%	29,893
Apr 6, 2026	55.50	60.09	55.50	59.77	59.77	7.71%	40,898
Apr 2, 2026	48.00	55.79	47.65	55.49	55.49	15.10%	60,210
Apr 1, 2026	50.00	51.71	48.21	48.21	48.21	-4.08%	20,126
Mar 31, 2026	46.83	50.68	46.83	50.26	50.26	7.55%	26,556
Mar 30, 2026	51.21	51.38	46.51	46.73	46.73	-8.68%	42,536
Mar 27, 2026	53.00	53.01	50.74	51.17	51.17	-2.76%	27,903
Mar 26, 2026	55.94	55.94	52.62	52.62	52.62	-5.61%	35,038
Mar 25, 2026	53.70	56.87	53.70	55.75	55.75	4.13%	40,819
Mar 24, 2026	55.00	56.46	53.54	53.54	53.54	-3.46%	22,728
Mar 23, 2026	50.83	56.11	50.83	55.46	55.46	9.26%	37,204
Mar 20, 2026	52.05	56.31	50.57	50.76	50.76	-6.28%	73,042
Mar 19, 2026	55.23	57.82	52.05	54.16	54.16	-1.55%	82,362
Mar 18, 2026	59.11	59.59	54.50	55.01	55.01	-5.35%	42,744
Mar 17, 2026	48.64	58.55	48.51	58.12	58.12	19.49%	100,242
Mar 16, 2026	48.12	49.96	47.34	48.64	48.64	2.75%	34,816
Mar 13, 2026	46.01	48.94	46.01	47.34	47.34	3.54%	29,019
Mar 12, 2026	47.15	47.15	45.01	45.72	45.72	-4.27%	17,721